Sturm, Ruger & Company, Inc. Common Stock (RGR)

Historical Prices For Sturm, Ruger & Company, Inc. Common Stock (RGR)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	43.26	43.37	42.35	42.41	221,820	42.41
10/30/2025	43.65	44.08	43.19	43.68	155,637	43.68
10/29/2025	45.48	45.75	43.93	44.12	153,930	44.12
10/28/2025	46.44	46.84	45.33	45.36	144,808	45.36
10/27/2025	47.10	47.50	46.02	46.80	202,541	46.80
10/24/2025	46.41	47.05	46.01	46.96	129,227	46.96
10/23/2025	45.00	46.27	44.78	46.11	164,666	123.29
10/22/2025	44.32	45.07	43.59	44.95	149,612	120.19
10/21/2025	44.20	44.80	43.89	44.25	139,832	118.32
10/20/2025	44.72	44.88	43.54	44.52	179,604	119.04
10/17/2025	45.77	45.91	44.41	44.66	162,882	119.41
10/16/2025	46.77	46.98	45.94	45.94	166,285	122.83
10/15/2025	47.46	48.21	45.67	46.64	222,142	124.71
10/14/2025	45.99	47.28	45.70	47.13	130,289	126.02
10/13/2025	45.64	46.39	45.52	46.34	152,034	123.90
10/10/2025	46.38	46.70	45.23	45.24	175,236	120.96
10/09/2025	46.66	46.66	46.02	46.42	157,511	124.12
10/08/2025	45.57	46.67	45.35	46.66	164,415	124.76
10/07/2025	44.99	45.34	44.53	45.27	172,049	121.04
10/06/2025	44.59	45.23	44.45	45.05	199,453	120.45
10/03/2025	44.46	44.90	44.35	44.54	184,061	119.09
10/02/2025	43.95	44.42	43.70	44.21	191,674	118.21
10/01/2025	43.26	44.05	42.62	44.01	200,259	117.67
9/30/2025	42.51	43.71	42.15	43.47	298,439	116.23
9/29/2025	43.41	45.33	42.52	42.77	649,088	114.36
9/26/2025	41.93	43.59	41.80	43.37	233,138	115.96
9/25/2025	42.08	42.12	41.30	41.78	168,223	111.71
9/24/2025	42.33	42.54	41.74	42.19	318,643	112.81
9/23/2025	40.71	43.20	40.62	42.37	480,658	113.29
9/22/2025	39.73	40.69	39.42	40.36	336,940	107.91
9/19/2025	39.49	40.00	38.97	39.73	689,963	106.23
9/18/2025	39.25	39.59	39.01	39.29	192,644	105.05
9/17/2025	39.41	39.77	39.10	39.22	286,655	104.87
9/16/2025	38.00	39.97	37.98	39.32	410,467	105.13
9/15/2025	37.34	37.96	36.92	37.83	216,456	101.15
9/12/2025	36.99	37.57	36.55	37.15	222,099	99.33
9/11/2025	37.39	37.39	36.05	37.16	337,231	99.36
9/10/2025	35.00	36.63	34.41	36.29	539,084	97.03
9/09/2025	35.48	35.58	34.90	35.23	126,764	94.20
9/08/2025	35.44	35.88	34.95	35.63	143,212	95.27
9/05/2025	34.91	35.78	34.91	35.37	143,211	94.57
9/04/2025	34.43	34.96	34.24	34.93	151,557	93.40
9/03/2025	34.40	34.52	34.22	34.27	129,782	91.63
9/02/2025	34.49	34.71	34.36	34.51	120,849	92.27
8/29/2025	34.55	34.85	34.41	34.67	122,297	92.70
8/28/2025	35.01	35.01	34.37	34.54	142,653	92.35
8/27/2025	34.93	35.12	34.73	34.97	96,850	93.50
8/26/2025	34.91	35.18	34.76	35.07	153,254	93.77
8/25/2025	34.85	35.07	34.51	34.98	127,505	93.53
8/22/2025	34.07	35.00	34.02	34.91	151,346	93.34
8/21/2025	33.75	34.17	33.70	34.02	119,955	90.96
8/20/2025	34.32	34.65	34.05	34.12	190,219	91.23
8/19/2025	33.54	34.53	33.54	34.16	162,686	91.34
8/18/2025	34.20	34.36	33.78	33.89	154,753	90.61
8/15/2025	34.85	34.87	34.19	34.24	281,355	91.55
8/14/2025	34.51	34.87	34.13	34.77	174,077	91.82
8/13/2025	34.00	34.91	33.98	34.89	202,284	92.14
8/12/2025	33.53	33.98	33.37	33.92	186,195	89.58
8/11/2025	33.19	33.53	32.84	33.25	179,666	87.81
8/08/2025	33.48	33.85	33.25	33.25	154,332	87.81
8/07/2025	33.64	33.79	32.87	33.25	193,791	87.81
8/06/2025	33.43	33.58	33.15	33.41	198,288	88.23
8/05/2025	33.05	33.58	32.98	33.43	285,672	88.29
8/04/2025	31.87	33.07	31.84	32.74	371,774	86.46
8/01/2025	34.00	34.22	31.64	31.75	425,096	83.85